|
Closing price on 2/7/2023
|
|
| Open |
55.20 |
| High |
55.90 |
| Low |
53.60 |
| Volume |
4,349,800 |
| Split-adjusted Price |
43.11 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-2.60 / -4.63%
|
55.20
|
55.90
|
53.60
|
53.60
|
54.64
|
43.11
|
4,349,800
|
|
|
2/6/2023
|
+1.60 / +2.93%
|
53.20
|
56.20
|
52.60
|
56.20
|
54.66
|
45.20
|
947,700
|
|
|
2/3/2023
|
+1.60 / +3.02%
|
53.10
|
54.60
|
51.50
|
54.60
|
54.10
|
43.91
|
3,264,300
|
|
|
2/2/2023
|
+1.50 / +2.91%
|
51.20
|
53.00
|
51.20
|
53.00
|
52.09
|
42.63
|
1,331,900
|
|
|
2/1/2023
|
-1.50 / -2.83%
|
53.90
|
54.00
|
51.40
|
51.50
|
52.56
|
41.42
|
1,289,800
|
|
|
1/31/2023
|
+1.40 / +2.71%
|
52.00
|
53.50
|
51.40
|
53.00
|
52.33
|
42.63
|
1,359,100
|
|
|
1/30/2023
|
-0.30 / -0.58%
|
52.00
|
52.20
|
51.00
|
51.60
|
51.68
|
41.50
|
1,032,300
|
|
|
1/27/2023
|
+0.80 / +1.57%
|
51.60
|
52.30
|
51.10
|
51.90
|
51.76
|
41.74
|
934,100
|
|
|
1/19/2023
|
+2.30 / +4.71%
|
49.10
|
51.20
|
48.95
|
51.10
|
50.16
|
41.10
|
923,000
|
|
|
1/18/2023
|
+0.80 / +1.67%
|
48.15
|
49.00
|
47.95
|
48.80
|
48.15
|
39.25
|
739,800
|
|
|
1/17/2023
|
+1.00 / +2.13%
|
47.40
|
48.60
|
47.30
|
48.00
|
47.99
|
38.61
|
1,137,100
|
|
|
1/16/2023
|
-0.75 / -1.57%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.47
|
37.80
|
517,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.20
|
47.75
|
47.56
|
38.40
|
231,400
|
|
|
1/12/2023
|
+0.25 / +0.53%
|
48.00
|
48.00
|
47.30
|
47.75
|
47.45
|
38.40
|
94,000
|
|
|
1/11/2023
|
-0.45 / -0.94%
|
48.00
|
48.05
|
47.50
|
47.50
|
47.87
|
38.20
|
260,200
|
|
|
1/10/2023
|
+0.65 / +1.37%
|
47.40
|
48.00
|
47.10
|
47.95
|
47.71
|
38.57
|
1,003,900
|
|
|
1/9/2023
|
+0.70 / +1.50%
|
46.80
|
47.40
|
46.80
|
47.30
|
47.21
|
38.04
|
1,768,300
|
|
|
1/6/2023
|
+0.55 / +1.19%
|
47.20
|
47.70
|
46.55
|
46.60
|
47.17
|
37.48
|
799,500
|
|
|
1/5/2023
|
+0.05 / +0.11%
|
46.95
|
46.95
|
46.00
|
46.05
|
46.42
|
37.04
|
1,003,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
46.00
|
48.00
|
46.00
|
46.00
|
46.57
|
37.00
|
772,100
|
|
|
1/3/2023
|
+0.60 / +1.32%
|
46.20
|
46.20
|
45.40
|
46.00
|
45.60
|
37.00
|
537,800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
45.30
|
46.00
|
45.00
|
45.40
|
45.59
|
36.51
|
178,100
|
|
|
12/29/2022
|
-0.15 / -0.33%
|
46.30
|
46.90
|
45.10
|
45.40
|
45.46
|
36.51
|
192,700
|
|
|
12/28/2022
|
-0.35 / -0.76%
|
45.55
|
46.90
|
45.55
|
45.55
|
46.22
|
36.64
|
317,500
|
|
|
12/27/2022
|
+1.30 / +2.91%
|
45.50
|
45.90
|
44.20
|
45.90
|
45.43
|
36.92
|
880,600
|
|
|
12/26/2022
|
-1.40 / -3.04%
|
46.00
|
46.00
|
44.60
|
44.60
|
45.26
|
35.87
|
425,900
|
|
|
12/23/2022
|
-0.20 / -0.43%
|
46.60
|
46.60
|
45.90
|
46.00
|
46.15
|
37.00
|
38,800
|
|
|
12/22/2022
|
+0.70 / +1.54%
|
46.00
|
46.30
|
45.50
|
46.20
|
46.01
|
37.16
|
143,900
|
|
|
12/21/2022
|
+0.80 / +1.79%
|
44.70
|
45.90
|
44.70
|
45.50
|
45.39
|
36.59
|
553,700
|
|
|
12/20/2022
|
-1.80 / -3.87%
|
46.30
|
46.50
|
44.60
|
44.70
|
45.35
|
35.95
|
358,300
|
|
|